Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 19.61 | 20.01 | 19.50 | 19.95 | 45,503 | +0.40(+2.05%) |
Nov 29, 2017 | 19.94 | 19.17 | 19.55 | 35,585 | +0.38(+1.99%) | |
Nov 28, 2017 | 19.01 | 19.19 | 18.80 | 19.17 | 26,624 | +0.20(+1.05%) |
Nov 27, 2017 | 18.99 | 19.14 | 18.65 | 18.97 | 16,655 | -0.05(-0.29%) |
Nov 24, 2017 | 18.93 | 19.18 | 18.12 | 19.03 | 10,989 | -0.11(-0.57%) |
Nov 22, 2017 | 18.93 | 19.24 | 18.80 | 19.14 | 15,062 | +0.23(+1.20%) |
Nov 21, 2017 | 18.96 | 19.48 | 18.62 | 18.91 | 43,452 | -0.06(-0.34%) |
Nov 20, 2017 | 18.28 | 19.05 | 18.28 | 18.97 | 14,400 | +0.48(+2.61%) |
Nov 17, 2017 | 18.33 | 18.77 | 17.85 | 18.49 | 17,910 | +0.04(+0.20%) |
Nov 16, 2017 | 18.22 | 18.70 | 18.15 | 18.45 | 20,021 | +0.33(+1.81%) |
Nov 15, 2017 | 18.19 | 18.47 | 17.82 | 18.13 | 31,646 | -0.19(-1.04%) |
Nov 14, 2017 | 17.60 | 18.42 | 17.60 | 18.32 | 39,314 | +0.65(+3.71%) |
Nov 13, 2017 | 17.62 | 17.73 | 17.38 | 17.66 | 6,381 | +0.09(+0.52%) |
Nov 10, 2017 | 17.68 | 17.74 | 17.51 | 17.57 | 10,791 | -0.12(-0.67%) |
Nov 09, 2017 | 17.16 | 17.73 | 17.04 | 17.69 | 22,474 | +0.43(+2.48%) |
Nov 08, 2017 | 17.54 | 17.63 | 17.09 | 17.26 | 25,938 | -0.35(-1.96%) |
Nov 07, 2017 | 18.11 | 18.18 | 17.53 | 17.61 | 24,715 | -0.55(-3.05%) |
Nov 06, 2017 | 17.74 | 18.21 | 17.70 | 18.16 | 19,504 | +0.29(+1.63%) |
Nov 03, 2017 | 17.74 | 17.93 | 17.64 | 17.87 | 31,870 | +0.15(+0.82%) |
Nov 02, 2017 | 17.74 | 17.79 | 17.62 | 17.73 | 22,700 | +0.03(+0.15%) |
Nov 01, 2017 | 18.47 | 18.47 | 17.64 | 17.70 | 36,789 | -0.66(-3.62%) |
Oct 31, 2017 | 18.72 | 18.94 | 18.29 | 18.36 | 50,075 | -0.25(-1.37%) |
Oct 30, 2017 | 18.88 | 19.03 | 18.42 | 18.62 | 18,269 | -0.42(-2.20%) |
Oct 27, 2017 | 19.22 | 19.49 | 18.99 | 19.04 | 34,599 | -0.22(-1.13%) |
Oct 26, 2017 | 18.97 | 19.40 | 18.97 | 19.25 | 20,467 | +0.35(+1.88%) |
Oct 25, 2017 | 19.12 | 19.19 | 18.65 | 18.90 | 37,464 | -0.29(-1.52%) |
Oct 24, 2017 | 19.26 | 19.33 | 19.08 | 19.19 | 34,315 | -0.11(-0.57%) |
Oct 23, 2017 | 19.10 | 19.36 | 19.10 | 19.30 | 92,449 | +0.21(+1.10%) |
Oct 20, 2017 | 19.42 | 19.42 | 19.06 | 19.09 | 46,833 | -0.18(-0.94%) |
Oct 19, 2017 | 19.26 | 19.35 | 19.08 | 19.27 | 35,084 | -0.03(-0.14%) |
Oct 18, 2017 | 19.33 | 19.58 | 18.97 | 19.30 | 53,337 | -0.02(-0.09%) |
Oct 17, 2017 | 19.09 | 19.94 | 17.97 | 19.32 | 94,450 | +0.46(+2.46%) |
Oct 16, 2017 | 18.64 | 19.20 | 18.11 | 18.85 | 127,548 | +1.19(+6.75%) |
Oct 13, 2017 | 17.59 | 17.95 | 17.29 | 17.66 | 58,034 | +0.31(+1.78%) |
Oct 12, 2017 | 17.96 | 17.96 | 17.11 | 17.35 | 28,560 | -0.70(-3.88%) |
Oct 11, 2017 | 17.79 | 18.34 | 17.64 | 18.05 | 98,159 | -0.74(-3.92%) |
Oct 10, 2017 | 18.55 | 18.96 | 18.24 | 18.79 | 48,668 | +0.21(+1.13%) |
Oct 09, 2017 | 18.05 | 18.67 | 17.84 | 18.58 | 37,301 | +0.30(+1.64%) |
Oct 06, 2017 | 18.13 | 18.41 | 18.13 | 18.28 | 16,758 | +0.09(+0.50%) |
Oct 05, 2017 | 17.85 | 18.43 | 17.35 | 18.19 | 26,239 | +0.45(+2.56%) |
Oct 04, 2017 | 18.65 | 18.90 | 17.65 | 17.74 | 20,007 | -1.03(-5.48%) |
Oct 03, 2017 | 18.42 | 18.88 | 18.23 | 18.76 | 59,168 | +0.42(+2.28%) |
Oct 02, 2017 | 17.71 | 18.42 | 17.54 | 18.35 | 86,626 | +0.54(+3.01%) |
Sep 29, 2017 | 17.23 | 17.84 | 17.19 | 17.81 | 54,892 | +0.46(+2.67%) |
Sep 28, 2017 | 16.83 | 17.34 | 16.82 | 17.34 | 20,974 | +0.53(+3.14%) |
Sep 27, 2017 | 16.71 | 17.14 | 16.64 | 16.82 | 85,382 | +0.15(+0.87%) |
Sep 26, 2017 | 16.91 | 17.06 | 16.56 | 16.67 | 18,025 | -0.14(-0.81%) |
Sep 25, 2017 | 16.08 | 16.99 | 16.08 | 16.81 | 74,459 | +0.44(+2.67%) |
Sep 22, 2017 | 16.45 | 16.56 | 16.37 | 16.37 | 22,418 | -0.05(-0.28%) |
Sep 21, 2017 | 16.12 | 16.56 | 16.12 | 16.42 | 27,462 | +0.33(+2.04%) |
Sep 20, 2017 | 15.87 | 16.32 | 15.62 | 16.09 | 28,789 | +0.18(+1.14%) |
Sep 19, 2017 | 15.88 | 16.25 | 15.48 | 15.91 | 69,680 | +0.10(+0.63%) |
Sep 18, 2017 | 15.63 | 15.94 | 15.40 | 15.81 | 35,703 | +0.18(+1.16%) |
Sep 15, 2017 | 16.32 | 16.32 | 15.28 | 15.63 | 174,437 | -0.65(-3.97%) |
Sep 14, 2017 | 16.61 | 16.63 | 15.58 | 16.27 | 34,650 | -0.41(-2.45%) |
Sep 13, 2017 | 16.30 | 16.73 | 16.30 | 16.68 | 41,383 | +0.31(+1.89%) |
Sep 12, 2017 | 16.41 | 16.64 | 16.30 | 16.37 | 48,536 | +0.08(+0.50%) |
Sep 11, 2017 | 16.12 | 16.48 | 16.08 | 16.29 | 169,766 | +0.25(+1.59%) |
Sep 08, 2017 | 15.53 | 16.04 | 15.48 | 16.04 | 52,194 | +0.36(+2.32%) |
Sep 07, 2017 | 15.68 | 16.10 | 15.53 | 15.67 | 33,128 | -0.19(-1.20%) |
Sep 06, 2017 | 15.77 | 15.94 | 15.50 | 15.86 | 44,050 | +0.09(+0.58%) |
Sep 05, 2017 | 16.06 | 16.27 | 15.53 | 15.77 | 47,311 | +0.08(+0.52%) |